Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 2.270 2.270 2.267 2.267 41,937 -0.00(-0.08%)
Apr 27, 2012 2.282 2.286 2.262 2.269 21,479 -0.01(-0.52%)
Apr 26, 2012 2.270 2.280 2.267 2.280 19,151 +0.01(+0.48%)
Apr 25, 2012 2.242 2.270 2.223 2.270 13,165 +0.01(+0.65%)
Apr 24, 2012 2.276 2.276 2.245 2.255 24,156 -0.00(-0.11%)
Apr 23, 2012 2.270 2.270 2.248 2.257 8,278 +0.00(+0.14%)
Apr 20, 2012 2.301 2.301 2.254 2.254 22,917 -0.02(-0.69%)
Apr 19, 2012 2.273 2.273 2.255 2.270 9,620 -0.02(-0.96%)
Apr 18, 2012 2.298 2.307 2.270 2.292 25,986 -0.00(-0.19%)
Apr 17, 2012 2.270 2.296 2.270 2.296 22,830 +0.03(+1.16%)
Apr 16, 2012 2.301 2.301 2.270 2.270 17,375 -0.04(-1.63%)
Apr 13, 2012 2.279 2.313 2.279 2.307 25,552 +0.02(+0.71%)
Apr 12, 2012 2.270 2.301 2.254 2.291 13,734 +0.02(+0.94%)
Apr 11, 2012 2.273 2.285 2.270 2.270 4,423 -0.01(-0.40%)
Apr 10, 2012 2.286 2.289 2.270 2.279 43,052 -0.02(-0.83%)
Apr 09, 2012 2.298 2.298 2.270 2.298 60,779 -0.02(-0.68%)
Apr 05, 2012 2.307 2.317 2.291 2.314 21,847 +0.01(+0.41%)
Apr 04, 2012 2.329 2.332 2.292 2.304 38,650 -0.03(-1.21%)
Apr 03, 2012 2.314 2.353 2.304 2.332 17,247 -0.00(-0.13%)
Apr 02, 2012 2.317 2.345 2.270 2.336 73,846 +0.04(+1.63%)
Mar 30, 2012 2.320 2.326 2.286 2.298 32,160 -0.03(-1.08%)
Mar 29, 2012 2.339 2.339 2.301 2.323 66,333 -0.00(-0.19%)
Mar 28, 2012 2.351 2.351 2.317 2.327 71,932 +0.01(+0.46%)
Mar 27, 2012 2.348 2.348 2.301 2.317 117,099 -0.03(-1.33%)
Mar 26, 2012 2.395 2.395 2.276 2.348 688,965 +0.13(+6.02%)
Mar 23, 2012 2.185 2.223 2.183 2.215 15,788 +0.00(+0.20%)
Mar 22, 2012 2.170 2.210 2.170 2.210 7,346 -0.02(-0.83%)
Mar 21, 2012 2.182 2.229 2.182 2.229 6,790 +0.01(+0.41%)
Mar 20, 2012 2.176 2.226 2.176 2.220 44,099 +0.01(+0.28%)
Mar 19, 2012 2.201 2.213 2.201 2.213 5,880 -0.00(-0.00%)
Mar 16, 2012 2.188 2.217 2.173 2.213 10,220 -0.01(-0.42%)
Mar 15, 2012 2.201 2.223 2.198 2.223 31,534 +0.04(+1.76%)
Mar 14, 2012 2.192 2.204 2.151 2.184 41,043 -0.01(-0.47%)
Mar 13, 2012 2.173 2.198 2.170 2.195 20,544 +0.03(+1.59%)
Mar 09, 2012 2.160 2.160 2.160 2.160 0 +0.01(+0.29%)
Mar 08, 2012 2.145 2.157 2.113 2.154 10,220 +0.03(+1.18%)
Mar 07, 2012 2.113 2.135 2.102 2.129 13,223 +0.02(+0.74%)
Mar 06, 2012 2.116 2.129 2.010 2.113 39,784 -0.03(-1.60%)
Mar 05, 2012 2.167 2.167 2.113 2.148 18,608 -0.03(-1.58%)
Mar 02, 2012 2.173 2.182 2.173 2.182 13,517 +0.00(+0.00%)
Mar 01, 2012 2.188 2.188 2.167 2.182 47,706 +0.02(+1.01%)
Feb 29, 2012 2.151 2.173 2.133 2.160 54,541 +0.03(+1.17%)
Feb 28, 2012 2.132 2.141 2.123 2.135 42,074 -0.01(-0.29%)
Feb 27, 2012 2.145 2.172 2.004 2.141 78,863 -0.03(-1.50%)
Feb 24, 2012 2.170 2.179 2.154 2.174 19,748 +0.00(+0.20%)
Feb 23, 2012 2.176 2.179 2.148 2.170 26,829 -0.02(-0.72%)
Feb 22, 2012 2.207 2.207 2.182 2.185 29,407 +0.01(+0.63%)
Feb 21, 2012 2.188 2.192 2.145 2.172 43,892 -0.03(-1.48%)
Feb 17, 2012 2.173 2.207 2.171 2.204 27,308 +0.01(+0.34%)
Feb 16, 2012 2.148 2.197 2.148 2.197 7,173 +0.01(+0.23%)
Feb 15, 2012 2.207 2.207 2.192 2.192 4,899 +0.02(+0.78%)
Feb 13, 2012 2.207 2.175 2.175 2.175 75,698 -0.02(-0.76%)
Feb 10, 2012 2.182 2.204 2.173 2.191 34,112 -0.01(-0.30%)
Feb 09, 2012 2.151 2.198 2.151 2.198 48,038 +0.07(+3.08%)
Feb 08, 2012 2.154 2.192 2.132 2.132 317,905 -0.01(-0.45%)
Feb 07, 2012 2.160 2.173 2.138 2.142 20,349 -0.00(-0.10%)
Feb 06, 2012 2.160 2.164 2.141 2.144 83,364 -0.01(-0.47%)
Feb 03, 2012 2.116 2.160 2.116 2.154 220,404 +0.04(+1.93%)
Feb 02, 2012 2.079 2.116 2.079 2.113 9,262 +0.00(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.